Historical Price

Filter Dates:
Historical price from Nov 01, 2017 to Dec 15, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017to 29/11/2017)
43.75 48.50 40.25 41.50 28,933,900
Previous 4 weeks
(17/10/2017 to 15/11/2017)
40.75 45.50 39.00 44.00 42,255,800
Daily Historical Data
15/12/2017 39.25 39.50 38.00 38.50 2,238,900
14/12/2017 39.50 40.50 39.00 39.25 2,129,700
13/12/2017 40.00 40.00 38.00 39.50 5,014,600
12/12/2017 42.00 42.00 39.50 40.00 2,798,800
08/12/2017 42.25 42.50 41.25 41.75 1,948,400
07/12/2017 42.25 43.25 42.00 42.25 1,451,100
06/12/2017 43.00 43.50 41.25 43.00 3,024,800
04/12/2017 42.25 43.75 41.50 43.75 2,574,700
01/12/2017 40.75 42.25 40.75 42.25 2,450,000
30/11/2017 41.25 41.75 39.25 40.75 4,063,300
29/11/2017 43.00 43.75 41.25 41.50 2,579,200
28/11/2017 42.00 43.50 41.25 42.75 3,662,600
27/11/2017 44.25 45.00 40.25 42.50 5,591,000
24/11/2017 45.50 45.75 42.75 44.25 3,462,100
23/11/2017 46.50 47.00 45.50 45.50 1,721,800
22/11/2017 47.50 47.50 45.50 46.00 2,949,800
21/11/2017 46.50 48.50 46.25 47.00 3,047,400
20/11/2017 44.25 48.00 44.25 46.00 3,248,000
17/11/2017 45.25 45.50 44.25 44.50 1,616,400
16/11/2017 43.75 45.25 43.75 45.00 1,055,600
15/11/2017 43.25 45.50 43.25 44.00 3,111,900
14/11/2017 42.50 44.25 41.75 43.50 3,632,800
13/11/2017 42.75 42.75 41.75 42.25 1,928,700
10/11/2017 42.75 42.75 41.25 42.00 1,905,500
09/11/2017 42.50 43.25 42.00 42.25 1,634,300
08/11/2017 42.00 43.50 41.75 42.50 2,860,200
07/11/2017 42.00 42.25 41.25 41.25 916,300
06/11/2017 41.75 42.25 40.75 42.00 1,349,800
03/11/2017 42.75 42.75 41.50 41.50 1,978,700
02/11/2017 42.00 44.25 42.00 42.75 2,513,400
01/11/2017 42.25 42.75 41.25 42.25 2,525,800

Remark : Volume from SET main board.